Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.50	16.54	16.10	16.19	146,482	-0.25(-1.52%)
Jan 30, 2017	16.57	16.57	16.31	16.44	145,673	-0.12(-0.75%)
Jan 27, 2017	16.75	16.86	16.54	16.57	132,501	-0.13(-0.75%)
Jan 26, 2017	16.75	16.88	16.50	16.69	374,976	-0.16(-0.93%)
Jan 25, 2017	16.85	17.01	16.72	16.85	328,073	+0.00(+0.00%)
Jan 24, 2017	16.82	16.97	16.75	16.85	92,367	+0.09(+0.56%)
Jan 23, 2017	17.04	17.10	16.66	16.75	620,008	-0.28(-1.65%)
Jan 20, 2017	17.16	17.32	17.01	17.04	301,676	-0.16(-0.91%)
Jan 19, 2017	17.38	17.44	16.97	17.19	109,480	-0.13(-0.72%)
Jan 18, 2017	17.44	17.57	17.32	17.32	168,479	-0.12(-0.72%)
Jan 17, 2017	17.44	17.44	17.28	17.44	66,637	+0.09(+0.54%)
Jan 13, 2017		17.35	17.35	17.35	0	+0.31(+1.83%)
Jan 12, 2017	17.29	17.41	16.88	17.04	186,401	-0.13(-0.73%)
Jan 11, 2017	17.32	17.62	17.13	17.16	81,826	-0.19(-1.08%)
Jan 10, 2017	16.97	17.38	16.88	17.35	68,194	+0.28(+1.65%)
Jan 09, 2017	17.63	17.72	17.01	17.07	133,936	-0.25(-1.44%)
Jan 06, 2017	17.19	17.35	17.01	17.32	74,808	+0.31(+1.84%)
Jan 05, 2017	17.13	17.19	16.88	17.01	235,014	+0.00(+0.00%)
Jan 04, 2017	16.79	17.12	16.79	17.01	53,348	+0.28(+1.68%)
Jan 03, 2017	16.75	16.91	16.63	16.72	87,885	-0.03(-0.19%)
Dec 30, 2016		16.75	16.75	16.75	0	+0.16(+0.94%)
Dec 29, 2016	16.85	16.91	16.60	16.60	104,055	-0.12(-0.75%)
Dec 28, 2016	16.88	16.88	16.72	16.72	73,822	-0.13(-0.74%)
Dec 27, 2016	16.88	16.97	16.75	16.85	77,271	+0.03(+0.19%)
Dec 23, 2016		16.82	16.82	16.82	0	+0.12(+0.75%)
Dec 22, 2016	16.88	17.08	16.65	16.69	67,987	-0.09(-0.56%)
Dec 21, 2016	16.91	16.91	16.68	16.79	118,139	+0.00(+0.00%)
Dec 20, 2016	16.10	16.85	16.10	16.79	90,825	+0.69(+4.27%)
Dec 19, 2016	16.25	16.50	16.10	16.10	107,894	-0.16(-0.96%)
Dec 16, 2016	16.54	16.72	16.19	16.25	130,856	-0.25(-1.51%)
Dec 15, 2016	16.79	17.54	16.50	16.50	96,774	-0.13(-0.75%)
Dec 14, 2016	17.04	17.19	16.57	16.63	97,823	-0.31(-1.85%)
Dec 13, 2016	17.16	17.33	16.72	16.94	91,958	-0.12(-0.73%)
Dec 12, 2016	17.51	17.51	16.63	17.07	825,140	-0.31(-1.80%)
Dec 09, 2016	17.35	17.57	17.10	17.38	129,286	+0.03(+0.18%)
Dec 08, 2016	17.82	17.95	17.35	17.35	119,960	-0.44(-2.46%)
Dec 07, 2016	17.88	18.03	17.73	17.79	60,311	+0.03(+0.18%)
Dec 06, 2016	17.79	17.99	17.76	17.76	49,452	-0.09(-0.53%)
Dec 05, 2016	17.76	18.10	17.69	17.85	93,775	-0.03(-0.17%)
Dec 02, 2016	17.51	18.04	17.26	17.88	297,100	+0.34(+1.96%)
Dec 01, 2016	17.60	17.94	17.35	17.54	100,981	-0.09(-0.53%)
Nov 30, 2016	17.63	17.79	17.57	17.63	123,865	+0.22(+1.26%)
Nov 29, 2016	17.51	17.72	17.36	17.41	104,856	-0.09(-0.54%)
Nov 28, 2016	17.22	17.69	17.22	17.51	206,037	+0.44(+2.56%)
Nov 25, 2016	16.97	17.29	16.91	17.07	46,203	-0.09(-0.55%)
Nov 23, 2016		17.16	17.16	17.16	0	+0.59(+3.59%)
Nov 22, 2016	16.66	16.82	16.50	16.57	85,027	-0.03(-0.19%)
Nov 21, 2016	16.63	16.85	16.57	16.60	81,390	+0.00(+0.00%)
Nov 18, 2016	16.69	16.85	16.57	16.60	90,053	-0.16(-0.93%)
Nov 17, 2016	16.57	16.82	16.47	16.75	118,399	+0.41(+2.49%)
Nov 16, 2016	16.16	16.47	16.16	16.35	89,949	+0.06(+0.38%)
Nov 15, 2016	15.82	16.29	15.54	16.29	262,324	+0.47(+2.96%)
Nov 14, 2016	16.10	16.19	15.47	15.82	372,959	-0.38(-2.32%)
Nov 11, 2016	16.35	16.35	15.29	16.19	521,413	-0.38(-2.26%)
Nov 10, 2016	17.32	17.44	15.57	16.57	516,517	-0.72(-4.16%)
Nov 09, 2016	17.19	17.88	16.91	17.29	297,300	-0.45(-2.54%)
Nov 08, 2016	17.58	18.32	17.28	17.74	288,378	+0.49(+2.85%)
Nov 07, 2016	17.18	17.80	16.88	17.25	305,073	+0.68(+4.07%)
Nov 04, 2016	17.00	17.30	16.57	16.57	208,164	-0.15(-0.92%)
Nov 03, 2016	17.03	17.06	16.60	16.72	195,357	-0.49(-2.85%)
Nov 02, 2016	16.60	18.20	16.45	17.21	571,828	+0.74(+4.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.